| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $16.70 | $17.47 | $16.56 | $16.97 | 1,328,200 |
March 28 2003 | $17.47 | $17.81 | $16.95 | $17.02 | 1,043,300 |
March 27 2003 | $16.73 | $17.72 | $16.71 | $17.48 | 2,085,200 |
March 26 2003 | $17.66 | $18.11 | $16.82 | $16.92 | 2,598,500 |
March 25 2003 | $16.62 | $17.54 | $16.57 | $17.46 | 2,637,600 |
March 24 2003 | $14.51 | $16.65 | $14.45 | $16.40 | 3,129,000 |
March 21 2003 | $15.26 | $16.08 | $14.63 | $14.99 | 2,614,900 |
March 20 2003 | $13.58 | $15.19 | $13.57 | $15.11 | 1,478,200 |
March 19 2003 | $14.24 | $14.26 | $13.58 | $13.76 | 1,129,300 |
March 18 2003 | $14.66 | $14.99 | $13.94 | $14.22 | 2,081,100 |
March 17 2003 | $12.53 | $14.78 | $12.50 | $14.66 | 6,413,400 |
March 14 2003 | $10.52 | $10.61 | $10.19 | $10.32 | 338,800 |
March 13 2003 | $10.01 | $10.50 | $9.89 | $10.49 | 440,600 |
March 12 2003 | $9.86 | $9.97 | $9.70 | $9.90 | 279,300 |
March 11 2003 | $10.13 | $10.28 | $9.68 | $9.84 | 326,900 |
March 10 2003 | $10.49 | $10.50 | $10.13 | $10.20 | 136,700 |
March 07 2003 | $10.40 | $10.50 | $10.34 | $10.49 | 270,000 |
March 06 2003 | $10.49 | $10.52 | $10.40 | $10.47 | 195,200 |
March 05 2003 | $10.49 | $10.68 | $10.41 | $10.55 | 263,600 |
March 04 2003 | $10.62 | $10.65 | $10.40 | $10.49 | 209,000 |
March 03 2003 | $10.94 | $11.01 | $10.43 | $10.54 | 433,700 |